Options Chain for UNION PAC CORP COM (UNP) - $227.43 as of 7/22/2025 8:22:12 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.50 | 108.40 | 106.45 | % | 0.89 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 125.00 | 99.70 | 103.40 | 101.55 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 130.00 | 94.60 | 98.40 | 96.50 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 135.00 | 89.60 | 93.40 | 91.50 | % | 0.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 140.00 | 84.60 | 88.40 | 86.50 | % | 0.62 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 145.00 | 79.60 | 83.50 | 81.55 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 150.00 | 74.60 | 78.40 | 76.50 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 155.00 | 69.70 | 73.50 | 71.60 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 160.00 | 64.70 | 68.50 | 66.60 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 165.00 | 59.70 | 63.50 | 61.60 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 170.00 | 54.70 | 58.60 | 56.65 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 175.00 | 49.70 | 53.60 | 51.65 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 180.00 | 45.90 | 48.10 | 47.00 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 185.00 | 40.00 | 43.60 | 41.80 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 190.00 | 34.90 | 38.70 | 36.80 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 195.00 | 29.90 | 33.80 | 31.85 | % | 0.16 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 200.00 | 25.30 | 28.80 | 27.05 | % | 0.14 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 202.50 | 22.90 | 25.30 | 24.10 | % | 0.12 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 205.00 | 20.30 | 24.20 | 22.25 | % | 0.11 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 207.50 | 18.50 | 20.30 | 19.40 | % | 0.09 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 210.00 | 15.70 | 18.90 | 17.30 | % | 0.08 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 212.50 | 14.70 | 15.60 | 15.15 | % | 0.07 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.10 | 7/21/2025 4:00:00 PM EST | |||
| 215.00 | 12.00 | 15.20 | 13.60 | % | 0.06 | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.12 | 7/21/2025 4:00:00 PM EST | |||
| 217.50 | 10.80 | 11.40 | 11.10 | % | 0.05 | 0 | 0 | 0.26 | 0.77 | 0.02 | -0.13 | 7/21/2025 4:00:00 PM EST | |||
| 220.00 | 9.00 | 9.60 | 9.30 | % | 0.04 | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.14 | 7/21/2025 4:00:00 PM EST | |||
| 222.50 | 7.20 | 7.80 | 7.50 | % | 0.03 | 0 | 0 | 0.26 | 0.64 | 0.03 | -0.15 | 7/21/2025 4:00:00 PM EST | |||
| 225.00 | 5.30 | 6.30 | 5.80 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.25 | 0.56 | 0.03 | -0.15 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 227.50 | 4.30 | 5.00 | 4.65 | % | 0.02 | 0 | 0 | 0.26 | 0.48 | 0.03 | -0.15 | 7/21/2025 4:00:00 PM EST | |||
| 230.00 | 1.65 | 4.30 | 2.98 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.39 | 0.03 | -0.14 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 232.50 | 2.20 | 3.60 | 2.90 | % | 0.01 | 0 | 0 | 0.26 | 0.31 | 0.03 | -0.12 | 7/21/2025 4:00:00 PM EST | |||
| 235.00 | 1.60 | 2.05 | 1.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.24 | 0.03 | -0.11 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 237.50 | 1.10 | 2.60 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.19 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.20 | 0.12 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 242.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.03 | 0.01 | -0.02 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 202.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 207.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 210.00 | 0.65 | 2.50 | 1.58 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.10 | 0.01 | -0.09 | 6/30/2025 | 7/21/2025 4:00:00 PM EST |
| 212.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.10 | 7/21/2025 4:00:00 PM EST | |||
| 215.00 | 1.30 | 1.80 | 1.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.27 | -0.18 | 0.02 | -0.12 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 217.50 | 1.85 | 2.35 | 2.10 | % | 0.01 | 0 | 0 | 0.26 | -0.23 | 0.02 | -0.13 | 7/21/2025 4:00:00 PM EST | |||
| 220.00 | 2.45 | 3.00 | 2.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.26 | -0.29 | 0.03 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 222.50 | 3.20 | 3.80 | 3.50 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.03 | -0.15 | 7/21/2025 4:00:00 PM EST | |||
| 225.00 | 4.10 | 4.80 | 4.45 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.26 | -0.44 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 227.50 | 5.40 | 6.00 | 5.70 | % | 0.03 | 0 | 0 | 0.26 | -0.52 | 0.03 | -0.15 | 7/21/2025 4:00:00 PM EST | |||
| 230.00 | 6.70 | 7.40 | 7.05 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.25 | -0.61 | 0.03 | -0.14 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 232.50 | 8.40 | 8.90 | 8.65 | % | 0.04 | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.12 | 7/21/2025 4:00:00 PM EST | |||
| 235.00 | 10.10 | 10.70 | 10.40 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.33 | -0.76 | 0.03 | -0.11 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 237.50 | 12.00 | 13.00 | 12.50 | % | 0.05 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 240.00 | 14.10 | 14.80 | 14.45 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.35 | -0.88 | 0.02 | -0.07 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 242.50 | 14.80 | 17.40 | 16.10 | % | 0.07 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 245.00 | 17.10 | 19.80 | 18.45 | % | 0.08 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 247.50 | 19.50 | 22.20 | 20.85 | % | 0.08 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 250.00 | 22.00 | 25.30 | 23.65 | % | 0.09 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 255.00 | 27.40 | 30.30 | 28.85 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 260.00 | 31.90 | 35.50 | 33.70 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 265.00 | 37.20 | 40.80 | 39.00 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 270.00 | 42.00 | 45.80 | 43.90 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 275.00 | 46.90 | 50.70 | 48.80 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 280.00 | 52.60 | 55.80 | 54.20 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 285.00 | 57.20 | 60.80 | 59.00 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 290.00 | 62.10 | 65.80 | 63.95 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 295.00 | 67.30 | 70.80 | 69.05 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 300.00 | 71.90 | 75.80 | 73.85 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 305.00 | 77.00 | 80.80 | 78.90 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 310.00 | 81.90 | 85.70 | 83.80 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 315.00 | 86.90 | 90.80 | 88.85 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 92.00 | 95.80 | 93.90 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |